Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2018 | HKD | 0.073 | 0.073 | 0.072 | 0.073 | 0.073 | 0.0 (0.0%) | 440,000 |
22 Feb 2018 | HKD | 0.073 | 0.075 | 0.072 | 0.073 | 0.073 | -0.001 (-1.35%) | 3,520,000 |
21 Feb 2018 | HKD | 0.075 | 0.076 | 0.071 | 0.074 | 0.074 | -0.002 (-2.63%) | 5,460,000 |
20 Feb 2018 | HKD | 0.081 | 0.081 | 0.073 | 0.076 | 0.076 | -0.005 (-6.17%) | 1,790,000 |
19 Feb 2018 | HKD | 0.081 | 0.081 | 0.081 | 0.081 | 0.081 | 0.0 (0.0%) | 0 |
16 Feb 2018 | HKD | 0.081 | 0.081 | 0.081 | 0.081 | 0.081 | 0.0 (0.0%) | 0 |
15 Feb 2018 | HKD | 0.076 | 0.082 | 0.073 | 0.081 | 0.081 | +0.006 (+8%) | 3,078,800 |
14 Feb 2018 | HKD | 0.075 | 0.076 | 0.073 | 0.075 | 0.075 | 0.0 (0.0%) | 1,460,000 |
13 Feb 2018 | HKD | 0.069 | 0.081 | 0.069 | 0.075 | 0.075 | +0.009 (+13.64%) | 27,190,000 |
12 Feb 2018 | HKD | 0.065 | 0.067 | 0.065 | 0.066 | 0.066 | +0.003 (+4.76%) | 2,460,400 |
9 Feb 2018 | HKD | 0.065 | 0.069 | 0.06 | 0.063 | 0.063 | -0.007 (-10%) | 30,362,000 |
8 Feb 2018 | HKD | 0.072 | 0.074 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 6,720,000 |
7 Feb 2018 | HKD | 0.077 | 0.077 | 0.068 | 0.07 | 0.07 | -0.006 (-7.89%) | 21,226,000 |
6 Feb 2018 | HKD | 0.078 | 0.079 | 0.074 | 0.076 | 0.076 | -0.006 (-7.32%) | 10,813,000 |
5 Feb 2018 | HKD | 0.076 | 0.084 | 0.076 | 0.082 | 0.082 | +0.002 (+2.50%) | 8,128,400 |
2 Feb 2018 | HKD | 0.083 | 0.089 | 0.08 | 0.08 | 0.08 | -0.003 (-3.61%) | 9,560,000 |
1 Feb 2018 | HKD | 0.082 | 0.084 | 0.082 | 0.083 | 0.083 | -0.003 (-3.49%) | 1,760,000 |
31 Jan 2018 | HKD | 0.083 | 0.087 | 0.078 | 0.086 | 0.086 | +0.003 (+3.61%) | 7,700,000 |
30 Jan 2018 | HKD | 0.087 | 0.087 | 0.082 | 0.083 | 0.083 | -0.006 (-6.74%) | 14,860,000 |
29 Jan 2018 | HKD | 0.089 | 0.09 | 0.089 | 0.089 | 0.089 | -0.003 (-3.26%) | 5,520,000 |
26 Jan 2018 | HKD | 0.093 | 0.094 | 0.088 | 0.092 | 0.092 | -0.003 (-3.16%) | 29,874,400 |
25 Jan 2018 | HKD | 0.093 | 0.095 | 0.093 | 0.095 | 0.095 | 0.0 (0.0%) | 12,304,000 |
24 Jan 2018 | HKD | 0.097 | 0.097 | 0.094 | 0.095 | 0.095 | -0.001 (-1.04%) | 5,721,600 |
23 Jan 2018 | HKD | 0.097 | 0.097 | 0.095 | 0.096 | 0.096 | -0.002 (-2.04%) | 1,860,000 |
22 Jan 2018 | HKD | 0.096 | 0.101 | 0.096 | 0.098 | 0.098 | +0.003 (+3.16%) | 7,900,400 |
19 Jan 2018 | HKD | 0.096 | 0.096 | 0.094 | 0.095 | 0.095 | 0.0 (0.0%) | 2,602,000 |
18 Jan 2018 | HKD | 0.095 | 0.098 | 0.095 | 0.095 | 0.095 | -0.002 (-2.06%) | 4,563,200 |
17 Jan 2018 | HKD | 0.096 | 0.097 | 0.093 | 0.097 | 0.097 | +0.002 (+2.11%) | 3,260,000 |
16 Jan 2018 | HKD | 0.098 | 0.1 | 0.093 | 0.095 | 0.095 | -0.001 (-1.04%) | 19,546,000 |
15 Jan 2018 | HKD | 0.101 | 0.101 | 0.093 | 0.096 | 0.096 | -0.005 (-4.95%) | 12,100,000 |